Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0799 | -1.43447037702 | 5.57 | 5.605 | 5.4901 | 269543 | 5.56107375 | CS |
| 4 | 0.0701 | 1.29335793358 | 5.42 | 5.605 | 5.4 | 204902 | 5.52320224 | CS |
| 12 | -0.0599 | -1.07927927928 | 5.55 | 5.605 | 5.25 | 266380 | 5.46163052 | CS |
| 26 | -0.1099 | -1.9625 | 5.6 | 5.68 | 5.25 | 240750 | 5.50281581 | CS |
| 52 | 0.3901 | 7.64901960784 | 5.1 | 5.7 | 4.9474 | 247378 | 5.39735894 | CS |
| 156 | -0.1399 | -2.48490230906 | 5.63 | 5.96 | 4.6 | 234304 | 5.28396025 | CS |
| 260 | 0.1801 | 3.39171374765 | 5.31 | 6.37 | 3.79 | 281135 | 5.32944987 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 5.55 | -0.05 | -0.89 | 5.57 | 5.59 | 5.53 | 302852 |
| 1741390800 | 5.6 | 0.07 | 1.27 | 5.55 | 5.6 | 5.5289 | 220937 |
| 1741304400 | 5.53 | -0.07 | -1.25 | 5.58 | 5.58 | 5.5125 | 228239 |
| 1741218000 | 5.6 | 0.07 | 1.27 | 5.53 | 5.605 | 5.53 | 290983 |
| 1741131600 | 5.53 | -0.02 | -0.36 | 5.54 | 5.5599999 | 5.5003 | 305348 |
| 1741045200 | 5.55 | -0.05 | -0.89 | 5.57 | 5.585 | 5.5203 | 302208 |
| 1740786000 | 5.6 | 0.06 | 1.08 | 5.55 | 5.6 | 5.54 | 249579 |
| 1740699600 | 5.54 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.525 | 126744 |
| 1740613200 | 5.54 | -0.01 | -0.18 | 5.55 | 5.57 | 5.5316 | 140074 |
| 1740526800 | 5.55 | 0.02 | 0.36 | 5.54 | 5.5599999 | 5.5199999 | 162937 |
| 1740440400 | 5.53 | 0.02 | 0.36 | 5.5199999 | 5.54 | 5.51 | 207768 |
| 1740181200 | 5.51 | 0.02 | 0.36 | 5.5199999 | 5.53 | 5.49 | 160829 |
| 1740094800 | 5.49 | -0.04 | -0.72 | 5.5199999 | 5.53 | 5.49 | 170353 |
| 1740008400 | 5.53 | 0.02 | 0.36 | 5.51 | 5.53 | 5.49 | 176189 |
| 1739922000 | 5.51 | 0.03 | 0.55 | 5.5 | 5.5199999 | 5.48 | 222046 |
| 1739576400 | 5.48 | 0 | 0.00 | 5.5 | 5.5 | 5.46 | 151261 |
| 1739490000 | 5.48 | 0.03 | 0.55 | 5.48 | 5.485 | 5.46 | 151186 |
| 1739403600 | 5.45 | 0.01 | 0.18 | 5.43 | 5.4699 | 5.4137 | 185828 |
| 1739317200 | 5.44 | 0.03 | 0.55 | 5.43 | 5.44 | 5.41 | 186491 |
| 1739230800 | 5.41 | -0.01 | -0.18 | 5.42 | 5.452 | 5.4 | 254135 |
| 1738971600 | 5.42 | -0.03 | -0.55 | 5.46 | 5.46 | 5.4 | 195005 |
| 1738885200 | 5.45 | 0.01 | 0.18 | 5.46 | 5.4699 | 5.41 | 308712 |
| 1738798800 | 5.44 | 0.01 | 0.18 | 5.44 | 5.442 | 5.4101 | 188558 |
| 1738712400 | 5.43 | 0.02 | 0.37 | 5.43 | 5.445 | 5.41 | 181940 |
| 1738626000 | 5.41 | -0.04 | -0.73 | 5.38 | 5.41 | 5.3099999 | 231141 |
| 1738366800 | 5.45 | -0.02 | -0.37 | 5.45 | 5.48 | 5.42 | 336548 |
| 1738280400 | 5.47 | 0.01 | 0.18 | 5.48 | 5.48 | 5.44 | 435848 |
| 1738194000 | 5.46 | -0.03 | -0.55 | 5.49 | 5.505 | 5.44 | 456105 |
| 1738107600 | 5.49 | 0 | 0.00 | 5.49 | 5.5 | 5.46 | 300735 |
| 1738021200 | 5.49 | -0.04 | -0.63 | 5.49 | 5.515 | 5.46 | 320785 |
| 1737762000 | 5.525 | 0.07 | 1.19 | 5.49 | 5.53 | 5.46 | 202628 |
| 1737675600 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1737589200 | 5.46 | -0.07 | -1.27 | 5.5199999 | 5.5199999 | 5.46 | 188935 |
| 1737502800 | 5.53 | 0.05 | 0.91 | 5.5199999 | 5.53 | 5.49 | 249665 |
| 1737157200 | 5.48 | 0.03 | 0.55 | 5.47 | 5.515 | 5.44 | 1696534 |
| 1737070800 | 5.45 | 0.03 | 0.55 | 5.44 | 5.45 | 5.4121 | 328483 |
| 1736984400 | 5.42 | 0.08 | 1.50 | 5.41 | 5.49 | 5.39 | 375765 |
| 1736898000 | 5.34 | 0.06 | 1.14 | 5.33 | 5.35 | 5.305 | 343910 |
| 1736811600 | 5.28 | -0.05 | -0.94 | 5.26 | 5.3099999 | 5.25 | 514997 |
| 1736552400 | 5.33 | -0.05 | -0.93 | 5.38 | 5.38 | 5.3003 | 209317 |
| 1736379600 | 5.38 | 0.04 | 0.75 | 5.35 | 5.38 | 5.315 | 294713 |
| 1736293200 | 5.34 | -0.06 | -1.11 | 5.41 | 5.41 | 5.335 | 190927 |
| 1736206800 | 5.4 | -0.06 | -1.10 | 5.44 | 5.48 | 5.38 | 281654 |
| 1735947600 | 5.46 | 0.05 | 0.92 | 5.43 | 5.47 | 5.35 | 327603 |
| 1735861200 | 5.41 | -0.01 | -0.18 | 5.43 | 5.44 | 5.365 | 220932 |
| 1735688400 | 5.42 | 0.04 | 0.74 | 5.38 | 5.42 | 5.36 | 190274 |
| 1735602000 | 5.38 | -0.13 | -2.36 | 5.41 | 5.41 | 5.35 | 191871 |
| 1735342800 | 5.51 | -0.02 | -0.36 | 5.53 | 5.5345 | 5.455 | 189683 |
| 1735256400 | 5.53 | 0.02 | 0.36 | 5.51 | 5.53 | 5.5 | 205728 |
| 1735077840 | 5.51 | 0.06 | 1.10 | 5.48 | 5.5199999 | 5.48 | 91545 |
| 1734997200 | 5.45 | 0 | 0.00 | 5.45 | 5.46 | 5.41 | 217082 |
| 1734738000 | 5.45 | 0.11 | 2.06 | 5.35 | 5.45 | 5.34 | 184652 |
| 1734651600 | 5.34 | -0.05 | -0.93 | 5.42 | 5.4349999 | 5.3099999 | 239144 |
| 1734565200 | 5.39 | -0.07 | -1.28 | 5.47 | 5.5199999 | 5.3712 | 154711 |
| 1734478800 | 5.46 | -0.07 | -1.27 | 5.51 | 5.53 | 5.46 | 204845 |
| 1734392400 | 5.53 | 0.01 | 0.18 | 5.55 | 5.5799 | 5.505 | 240408 |
| 1734133200 | 5.5199999 | 0.04 | 0.73 | 5.48 | 5.54 | 5.47 | 198953 |
| 1734046800 | 5.48 | -0.05 | -0.90 | 5.51 | 5.51 | 5.47 | 183491 |
| 1733960400 | 5.53 | -0.01 | -0.18 | 5.57 | 5.58 | 5.5199999 | 143944 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
